Harmonic Inc. HLIT
10.34 USD -0.13 (-1.24%)
Regular-session close
10.34 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
10.11 Day range 10.46
8.85 52-week range 17.11
- YTD
- +4.55%
- 1 year
- +7.60%
HLIT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.46 | 10.46 | 10.11 | 10.34 | -0.13 | -1.24% | 853,584 |
| Nov 12, 2026 | 10.16 | 10.49 | 10.01 | 10.47 | +0.14 | +1.36% | 1,107,500 |
| Nov 11, 2026 | 10.26 | 10.56 | 10.16 | 10.33 | +0.34 | +3.40% | 914,700 |
| Nov 10, 2026 | 10.14 | 10.29 | 9.97 | 9.99 | -0.24 | -2.35% | 1,377,200 |
| Nov 9, 2026 | 9.73 | 10.30 | 9.56 | 10.23 | +0.72 | +7.57% | 1,511,100 |
| Nov 6, 2026 | 9.58 | 9.65 | 9.36 | 9.51 | +0.20 | +2.15% | 1,400,900 |
| Nov 5, 2026 | 9.89 | 9.89 | 9.08 | 9.31 | -0.90 | -8.81% | 2,981,800 |
| Nov 4, 2026 | 10.21 | 10.29 | 9.83 | 10.21 | +0.02 | +0.20% | 2,258,100 |
| Nov 3, 2026 | 11.89 | 11.95 | 10.15 | 10.19 | 0.00 | 0.00% | 3,873,100 |
| Nov 2, 2026 | 10.36 | 10.42 | 10.06 | 10.19 | -0.04 | -0.39% | 1,723,200 |
| Oct 30, 2026 | 10.45 | 10.53 | 10.10 | 10.23 | -0.57 | -5.28% | 1,333,500 |
| Oct 29, 2026 | 10.69 | 10.88 | 10.58 | 10.80 | +0.07 | +0.65% | 1,264,800 |
| Oct 28, 2026 | 10.59 | 10.75 | 10.44 | 10.73 | +0.15 | +1.42% | 1,324,300 |
| Oct 27, 2026 | 10.34 | 10.61 | 10.23 | 10.58 | +0.38 | +3.73% | 1,492,800 |
| Oct 26, 2026 | 10.10 | 10.40 | 9.98 | 10.20 | +0.15 | +1.49% | 1,126,700 |
| Oct 23, 2026 | 10.09 | 10.14 | 9.92 | 10.05 | -0.04 | -0.40% | 1,222,200 |
| Oct 22, 2026 | 10.57 | 10.67 | 10.03 | 10.09 | -0.64 | -5.96% | 1,717,800 |
| Oct 21, 2026 | 11.22 | 11.30 | 10.68 | 10.73 | -0.35 | -3.16% | 1,726,700 |
| Oct 20, 2026 | 10.83 | 11.13 | 10.76 | 11.08 | +0.25 | +2.31% | 1,201,900 |
| Oct 19, 2026 | 10.92 | 11.01 | 10.73 | 10.83 | +0.14 | +1.31% | 1,570,500 |
| Oct 16, 2026 | 10.49 | 11.01 | 10.42 | 10.69 | +0.11 | +1.04% | 2,081,200 |
| Oct 15, 2026 | 9.76 | 10.67 | 9.69 | 10.58 | +0.57 | +5.69% | 2,228,300 |
| Oct 14, 2026 | 10.34 | 10.34 | 9.98 | 10.01 | -0.52 | -4.94% | 1,282,200 |
| Oct 13, 2026 | 10.38 | 10.62 | 10.30 | 10.53 | +0.05 | +0.48% | 1,062,300 |
| Oct 12, 2026 | 10.97 | 11.09 | 10.46 | 10.48 | -0.51 | -4.64% | 1,365,400 |
| Oct 9, 2026 | 11.26 | 11.27 | 10.98 | 10.99 | -0.08 | -0.72% | 1,269,400 |
| Oct 8, 2026 | 11.08 | 11.24 | 10.93 | 11.07 | -0.20 | -1.77% | 1,494,000 |
| Oct 7, 2026 | 11.04 | 11.30 | 11.04 | 11.27 | +0.05 | +0.45% | 1,194,600 |
| Oct 6, 2026 | 11.39 | 11.44 | 11.15 | 11.22 | 0.00 | 0.00% | 1,342,400 |
| Oct 5, 2026 | 11.15 | 11.38 | 10.97 | 11.22 | +0.05 | +0.45% | 1,489,100 |
| Oct 2, 2026 | 11.02 | 11.26 | 10.80 | 11.17 | +0.45 | +4.20% | 1,809,900 |
| Oct 1, 2026 | 10.65 | 10.87 | 10.43 | 10.72 | +0.16 | +1.52% | 1,920,400 |
| Sep 30, 2026 | 10.64 | 10.76 | 10.51 | 10.56 | +0.01 | +0.09% | 1,408,100 |
| Sep 29, 2026 | 10.66 | 10.70 | 10.43 | 10.55 | -0.03 | -0.28% | 917,600 |
| Sep 28, 2026 | 10.90 | 10.92 | 10.55 | 10.58 | -0.43 | -3.91% | 960,000 |
| Sep 25, 2026 | 11.02 | 11.19 | 10.97 | 11.01 | +0.06 | +0.55% | 986,000 |
| Sep 24, 2026 | 10.91 | 10.97 | 10.78 | 10.95 | -0.04 | -0.36% | 1,385,500 |
| Sep 23, 2026 | 11.25 | 11.35 | 10.96 | 10.99 | -0.30 | -2.66% | 758,000 |
| Sep 22, 2026 | 11.35 | 11.46 | 11.16 | 11.29 | -0.03 | -0.27% | 1,025,900 |
| Sep 21, 2026 | 11.20 | 11.36 | 11.04 | 11.32 | +0.22 | +1.98% | 1,359,900 |
| Sep 18, 2026 | 11.10 | 11.20 | 10.74 | 11.10 | +0.11 | +1.00% | 4,271,100 |
| Sep 17, 2026 | 11.54 | 11.55 | 10.97 | 10.99 | -0.16 | -1.43% | 1,932,700 |
| Sep 16, 2026 | 11.74 | 11.82 | 11.08 | 11.15 | -0.47 | -4.04% | 2,052,800 |
| Sep 15, 2026 | 11.18 | 11.73 | 11.18 | 11.62 | +0.37 | +3.29% | 2,422,900 |
| Sep 14, 2026 | 11.61 | 11.66 | 11.21 | 11.25 | -0.75 | -6.25% | 1,430,000 |
| Sep 11, 2026 | 11.90 | 12.20 | 11.90 | 12.00 | +0.36 | +3.09% | 1,027,900 |
| Sep 10, 2026 | 11.70 | 11.98 | 11.60 | 11.64 | -0.16 | -1.36% | 1,229,500 |
| Sep 9, 2026 | 11.86 | 12.11 | 11.75 | 11.80 | -0.16 | -1.34% | 1,205,400 |
| Sep 8, 2026 | 11.86 | 12.20 | 11.59 | 11.96 | +0.18 | +1.53% | 1,309,600 |
| Sep 4, 2026 | 11.68 | 11.84 | 11.64 | 11.78 | +0.17 | +1.46% | 930,900 |
| Sep 3, 2026 | 11.79 | 11.79 | 11.54 | 11.61 | -0.18 | -1.53% | 866,700 |
| Sep 2, 2026 | 11.74 | 11.82 | 11.53 | 11.79 | +0.07 | +0.60% | 1,054,000 |
| Sep 1, 2026 | 11.75 | 11.90 | 11.61 | 11.72 | -0.26 | -2.17% | 1,084,800 |
| Aug 31, 2026 | 12.02 | 12.12 | 11.83 | 11.98 | -0.04 | -0.33% | 1,250,600 |
| Aug 28, 2026 | 12.35 | 12.48 | 11.99 | 12.02 | -0.26 | -2.12% | 1,428,800 |
| Aug 27, 2026 | 12.61 | 12.72 | 12.25 | 12.28 | -0.16 | -1.29% | 1,135,600 |
| Aug 26, 2026 | 12.25 | 12.56 | 12.25 | 12.44 | +0.13 | +1.06% | 865,100 |
| Aug 25, 2026 | 12.25 | 12.33 | 11.99 | 12.31 | +0.30 | +2.50% | 1,048,600 |
| Aug 24, 2026 | 12.26 | 12.31 | 11.89 | 12.01 | -0.46 | -3.69% | 1,480,400 |
| Aug 21, 2026 | 12.48 | 12.64 | 12.23 | 12.47 | +0.10 | +0.81% | 1,174,000 |
| Aug 20, 2026 | 12.47 | 12.64 | 12.28 | 12.37 | -0.19 | -1.51% | 1,719,600 |
| Aug 19, 2026 | 12.90 | 12.98 | 12.53 | 12.56 | -0.17 | -1.34% | 2,148,600 |
| Aug 18, 2026 | 12.93 | 13.31 | 12.69 | 12.73 | -0.70 | -5.21% | 1,522,800 |
| Aug 17, 2026 | 13.84 | 13.84 | 13.41 | 13.43 | -0.49 | -3.52% | 1,380,000 |
| Aug 14, 2026 | 13.18 | 13.98 | 13.18 | 13.92 | +0.84 | +6.42% | 2,737,100 |
65 days, newest first. Daily bars as drawn on the HLIT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.